KissMeData/052460/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193600,375868020,2490,2490,2490,2490,4776
20250210,193500,375868020,2490,2490,2490,2490,0
20250210,193400,375868020,2490,2490,2490,2490,0
20250210,193300,375868020,2490,2490,2490,2490,0
20250210,193200,375868020,2490,2490,2490,2490,0
20250210,193100,375868020,2490,2490,2490,2490,0
20250210,193000,375868020,2490,2490,2490,2490,0
20250210,192900,375868020,2490,2490,2490,2490,0
20250210,192800,375868020,2490,2490,2490,2490,0
20250210,192700,375868020,2490,2490,2490,2490,0
20250210,192600,375868020,2490,2490,2490,2490,0
20250210,192500,375868020,2490,2490,2490,2490,0
20250210,192400,375868020,2490,2490,2490,2490,0
20250210,192300,375868020,2490,2490,2490,2490,0
20250210,192200,375868020,2490,2490,2490,2490,0
20250210,192100,375868020,2490,2490,2490,2490,0
20250210,192000,375868020,2490,2490,2490,2490,0
20250210,191900,375868020,2490,2490,2490,2490,0
20250210,191800,375868020,2490,2490,2490,2490,0
20250210,191700,375868020,2490,2490,2490,2490,0
20250210,191600,375868020,2490,2490,2490,2490,0
20250210,191500,375868020,2490,2490,2490,2490,0
20250210,191400,375868020,2490,2490,2490,2490,0
20250210,191300,375868020,2490,2490,2490,2490,0
20250210,191200,375868020,2490,2490,2490,2490,0
20250210,191100,375868020,2490,2490,2490,2490,0
20250210,191000,375868020,2490,2490,2490,2490,0
20250210,190900,375868020,2490,2490,2490,2490,0
20250210,190800,375868020,2490,2490,2490,2490,0
20250210,190700,375868020,2490,2490,2490,2490,0
20250210,190600,375868020,2490,2490,2490,2490,4776
20250210,190500,375868020,2490,2490,2490,2490,0
20250210,190400,375868020,2490,2490,2490,2490,0
20250210,190300,375868020,2490,2490,2490,2490,0
20250210,190200,375868020,2490,2490,2490,2490,0
20250210,190100,375868020,2490,2490,2490,2490,0
20250210,190000,375868020,2490,2490,2490,2490,0
20250210,185900,375868020,2490,2490,2490,2490,0
20250210,185800,375868020,2490,2490,2490,2490,0
20250210,185700,375868020,2490,2490,2490,2490,0
20250210,185600,375868020,2490,2490,2490,2490,0
20250210,185500,375868020,2490,2490,2490,2490,0
20250210,185400,375868020,2490,2490,2490,2490,0
20250210,185300,375868020,2490,2490,2490,2490,0
20250210,185200,375868020,2490,2490,2490,2490,0
20250210,185100,375868020,2490,2490,2490,2490,0
20250210,185000,375868020,2490,2490,2490,2490,0
20250210,184900,375868020,2490,2490,2490,2490,0
20250210,184800,375868020,2490,2490,2490,2490,0
20250210,184700,375868020,2490,2490,2490,2490,0
20250210,184600,375868020,2490,2490,2490,2490,0
20250210,184500,375868020,2490,2490,2490,2490,0
20250210,184400,375868020,2490,2490,2490,2490,0
20250210,184300,375868020,2490,2490,2490,2490,0
20250210,184200,375868020,2490,2490,2490,2490,0
20250210,184100,375868020,2490,2490,2490,2490,0
20250210,184000,375868020,2490,2490,2490,2490,0
20250210,183900,375868020,2490,2490,2490,2490,0
20250210,183800,375868020,2490,2490,2490,2490,0
20250210,183700,375868020,2490,2490,2490,2490,0
20250210,183600,375868020,2490,2490,2490,2490,4776
20250210,183500,375868020,2490,2490,2490,2490,0
20250210,183400,375868020,2490,2490,2490,2490,0
20250210,183300,375868020,2490,2490,2490,2490,0
20250210,183200,375868020,2490,2490,2490,2490,0
20250210,183100,375868020,2490,2490,2490,2490,0
20250210,183000,375868020,2490,2490,2490,2490,0
20250210,182900,375868020,2490,2490,2490,2490,0
20250210,182800,375868020,2490,2490,2490,2490,0
20250210,182700,375868020,2490,2490,2490,2490,0
20250210,182600,375868020,2490,2490,2490,2490,0
20250210,182500,375868020,2490,2490,2490,2490,0
20250210,182400,375868020,2490,2490,2490,2490,0
20250210,182300,375868020,2490,2490,2490,2490,0
20250210,182200,375868020,2490,2490,2490,2490,0
20250210,182100,375868020,2490,2490,2490,2490,0
20250210,182000,375868020,2490,2490,2490,2490,0
20250210,181900,375868020,2490,2490,2490,2490,0
20250210,181800,375868020,2490,2490,2490,2490,0
20250210,181700,375868020,2490,2490,2490,2490,0
20250210,181600,375868020,2490,2490,2490,2490,0
20250210,181500,375868020,2490,2490,2490,2490,0
20250210,181400,375868020,2490,2490,2490,2490,0
20250210,181300,375868020,2490,2490,2490,2490,0
20250210,181200,375868020,2490,2490,2490,2490,0
20250210,181100,375868020,2490,2490,2490,2490,0
20250210,181000,375868020,2490,2490,2490,2490,0
20250210,180900,375868020,2490,2490,2490,2490,0
20250210,180800,375868020,2490,2490,2490,2490,0
20250210,180700,375868020,2490,2490,2490,2490,0
20250210,180600,375868020,2490,2490,2490,2490,4776
20250210,180500,375868020,2490,2490,2490,2490,0
20250210,180400,375868020,2490,2490,2490,2490,0
20250210,180300,375868020,2490,2490,2490,2490,0
20250210,180200,375868020,2490,2490,2490,2490,0
20250210,180100,375868020,2490,2490,2490,2490,0
20250210,180000,375868020,2490,2490,2490,2490,0
20250210,175900,375868020,2490,2490,2490,2490,0
20250210,175800,375868020,2490,2490,2490,2490,0
20250210,175700,375868020,2490,2490,2490,2490,0
20250210,175600,375868020,2490,2490,2490,2490,0
20250210,175500,375868020,2490,2490,2490,2490,0
20250210,175400,375868020,2490,2490,2490,2490,0
20250210,175300,375868020,2490,2490,2490,2490,0
20250210,175200,375868020,2490,2490,2490,2490,0
20250210,175100,375868020,2490,2490,2490,2490,0
20250210,175000,375868020,2490,2490,2490,2490,0
20250210,174900,375868020,2490,2490,2490,2490,0
20250210,174800,375868020,2490,2490,2490,2490,0
20250210,174700,375868020,2490,2490,2490,2490,0
20250210,174600,375868020,2490,2490,2490,2490,0
20250210,174500,375868020,2490,2490,2490,2490,0
20250210,174400,375868020,2490,2490,2490,2490,0
20250210,174300,375868020,2490,2490,2490,2490,0
20250210,174200,375868020,2490,2490,2490,2490,0
20250210,174100,375868020,2490,2490,2490,2490,0
20250210,174000,375868020,2490,2490,2490,2490,0
20250210,173900,375868020,2490,2490,2490,2490,0
20250210,173800,375868020,2490,2490,2490,2490,0
20250210,173700,375868020,2490,2490,2490,2490,0
20250210,173600,375868020,2490,2490,2490,2490,4776
20250210,173500,375868020,2490,2490,2490,2490,0
20250210,173400,375868020,2490,2490,2490,2490,0
20250210,173300,375868020,2490,2490,2490,2490,0
20250210,173200,375868020,2490,2490,2490,2490,0
20250210,173100,375868020,2490,2490,2490,2490,0
20250210,173000,375868020,2490,2490,2490,2490,0
20250210,172900,375868020,2490,2490,2490,2490,0
20250210,172800,375868020,2490,2490,2490,2490,0
20250210,172700,375868020,2490,2490,2490,2490,0
20250210,172600,375868020,2490,2490,2490,2490,0
20250210,172500,375868020,2490,2490,2490,2490,0
20250210,172400,375868020,2490,2490,2490,2490,0
20250210,172300,375868020,2490,2490,2490,2490,0
20250210,172200,375868020,2490,2490,2490,2490,0
20250210,172100,375868020,2490,2490,2490,2490,0
20250210,172000,375868020,2490,2490,2490,2490,0
20250210,171900,375868020,2490,2490,2490,2490,0
20250210,171800,375868020,2490,2490,2490,2490,0
20250210,171700,375868020,2490,2490,2490,2490,0
20250210,171600,375868020,2490,2490,2490,2490,0
20250210,171500,375868020,2490,2490,2490,2490,0
20250210,171400,375868020,2490,2490,2490,2490,0
20250210,171300,375868020,2490,2490,2490,2490,0
20250210,171200,375868020,2490,2490,2490,2490,0
20250210,171100,375868020,2490,2490,2490,2490,0
20250210,171000,375868020,2490,2490,2490,2490,0
20250210,170900,375868020,2490,2490,2490,2490,0
20250210,170800,375868020,2490,2490,2490,2490,0
20250210,170700,375868020,2490,2490,2490,2490,0
20250210,170600,375868020,2490,2490,2490,2490,4776
20250210,170500,375868020,2490,2490,2490,2490,0
20250210,170400,375868020,2490,2490,2490,2490,0
20250210,170300,375868020,2490,2490,2490,2490,0
20250210,170200,375868020,2490,2490,2490,2490,0
20250210,170100,375868020,2490,2490,2490,2490,0
20250210,170000,375868020,2490,2490,2490,2490,0
20250210,165900,375868020,2490,2490,2490,2490,0
20250210,165800,375868020,2490,2490,2490,2490,0
20250210,165700,375868020,2490,2490,2490,2490,0
20250210,165600,375868020,2490,2490,2490,2490,0
20250210,165500,375868020,2490,2490,2490,2490,0
20250210,165400,375868020,2490,2490,2490,2490,0
20250210,165300,375868020,2490,2490,2490,2490,0
20250210,165200,375868020,2490,2490,2490,2490,0
20250210,165100,375868020,2490,2490,2490,2490,0
20250210,165000,375868020,2490,2490,2490,2490,0
20250210,164900,375868020,2490,2490,2490,2490,0
20250210,164800,375868020,2490,2490,2490,2490,0
20250210,164700,375868020,2490,2490,2490,2490,0
20250210,164600,375868020,2490,2490,2490,2490,0
20250210,164500,375868020,2490,2490,2490,2490,0
20250210,164400,375868020,2490,2490,2490,2490,0
20250210,164300,375868020,2490,2490,2490,2490,0
20250210,164200,375868020,2490,2490,2490,2490,0
20250210,164100,375868020,2490,2490,2490,2490,0
20250210,164000,375868020,2490,2490,2490,2490,0
20250210,163900,375868020,2490,2490,2490,2490,0
20250210,163800,375868020,2490,2490,2490,2490,0
20250210,163700,375868020,2490,2490,2490,2490,0
20250210,163600,375868020,2490,2490,2490,2490,4776
20250210,163500,375868020,2490,2490,2490,2490,0
20250210,163400,375868020,2490,2490,2490,2490,0
20250210,163300,375868020,2490,2490,2490,2490,0
20250210,163200,375868020,2490,2490,2490,2490,0
20250210,163100,375868020,2490,2490,2490,2490,0
20250210,163000,375868020,2490,2490,2490,2490,0
20250210,162900,375868020,2490,2490,2490,2490,0
20250210,162800,375868020,2490,2490,2490,2490,0
20250210,162700,375868020,2490,2490,2490,2490,0
20250210,162600,375868020,2490,2490,2490,2490,0
20250210,162500,375868020,2490,2490,2490,2490,0
20250210,162400,375868020,2490,2490,2490,2490,0
20250210,162300,375868020,2490,2490,2490,2490,0
20250210,162200,375868020,2490,2490,2490,2490,0
20250210,162100,375868020,2490,2490,2490,2490,0
20250210,162000,375868020,2490,2490,2490,2490,0
20250210,161900,375868020,2490,2490,2490,2490,0
20250210,161800,375868020,2490,2490,2490,2490,0
20250210,161700,375868020,2490,2490,2490,2490,0
20250210,161600,375868020,2490,2490,2490,2490,0
20250210,161500,375868020,2490,2490,2490,2490,0
20250210,161400,375868020,2490,2490,2490,2490,0
20250210,161300,375868020,2490,2490,2490,2490,0
20250210,161200,375868020,2490,2490,2490,2490,0
20250210,161100,375868020,2490,2490,2490,2490,0
20250210,161000,375868020,2490,2490,2490,2490,0
20250210,160900,375868020,2490,2490,2490,2490,0
20250210,160800,375868020,2490,2490,2490,2490,0
20250210,160700,375868020,2490,2490,2490,2490,0
20250210,160600,375868020,2490,2490,2490,2490,4776
20250210,160500,375868020,2490,2490,2490,2490,0
20250210,160400,375868020,2490,2490,2490,2490,0
20250210,160300,375868020,2490,2490,2490,2490,0
20250210,160200,375868020,2490,2490,2490,2490,0
20250210,160100,375868020,2490,2490,2490,2490,0
20250210,160000,375868020,2490,2490,2490,2490,0
20250210,155900,375868020,2490,2490,2490,2490,0
20250210,155800,375868020,2490,2490,2490,2490,0
20250210,155700,375868020,2490,2490,2490,2490,0
20250210,155600,375868020,2490,2490,2490,2490,0
20250210,155500,375868020,2490,2490,2490,2490,0
20250210,155400,375868020,2490,2490,2490,2490,0
20250210,155300,375868020,2490,2490,2490,2490,0
20250210,155200,375868020,2490,2490,2490,2490,0
20250210,155100,375868020,2490,2490,2490,2490,0
20250210,155000,375868020,2490,2490,2490,2490,0
20250210,154900,375868020,2490,2490,2490,2490,0
20250210,154800,375868020,2490,2490,2490,2490,0
20250210,154700,375868020,2490,2490,2490,2490,0
20250210,154600,375868020,2490,2490,2490,2490,0
20250210,154500,375868020,2490,2490,2490,2490,0
20250210,154400,375868020,2490,2490,2490,2490,0
20250210,154300,375868020,2490,2490,2490,2490,0
20250210,154200,375868020,2490,2490,2490,2490,0
20250210,154100,375868020,2490,2490,2490,2490,0
20250210,154000,375868020,2490,2490,2490,2490,0
20250210,153900,375868020,2490,2490,2490,2490,0
20250210,153800,375868020,2490,2490,2490,2490,0
20250210,153700,375868020,2490,2490,2490,2490,0
20250210,153600,375868020,2490,2490,2490,2490,4776
20250210,153500,375868020,2490,2490,2490,2490,0
20250210,153400,375868020,2490,2490,2490,2490,0
20250210,153300,375868020,2490,2490,2490,2490,0
20250210,153200,375868020,2490,2490,2490,2490,0
20250210,153100,375868020,2490,2490,2490,2490,0
20250210,153000,375868020,2490,2490,2490,2490,4776
20250210,152900,363975780,2475,2475,2475,2475,0
20250210,152800,363975780,2475,2475,2475,2475,0
20250210,152700,363975780,2475,2475,2475,2475,0
20250210,152600,363975780,2475,2475,2475,2475,0
20250210,152500,363975780,2475,2475,2475,2475,0
20250210,152400,363975780,2475,2475,2475,2475,0
20250210,152300,363975780,2475,2475,2475,2475,0
20250210,152200,363975780,2475,2475,2475,2475,0
20250210,152100,363975780,2475,2475,2475,2475,0
20250210,152000,363975780,2475,2475,2475,2475,0
20250210,151900,363975780,2475,2485,2485,2475,673
20250210,151800,362305665,2475,2480,2485,2475,1580
20250210,151700,358385220,2480,2480,2480,2480,422
20250210,151600,357338660,2475,2475,2475,2475,50
20250210,151500,357214910,2475,2475,2475,2475,1248
20250210,151400,354126110,2480,2480,2480,2480,0
20250210,151300,354126110,2480,2485,2485,2480,2288
20250210,151200,348451210,2480,2480,2480,2480,273
20250210,151100,347774170,2475,2475,2475,2470,3036
20250210,151000,340265550,2480,2480,2480,2480,436
20250210,150900,339184270,2475,2475,2475,2475,199
20250210,150800,338691745,2475,2475,2475,2475,20
20250210,150700,338642245,2485,2485,2485,2485,0
20250210,150600,338642245,2485,2485,2485,2485,142
20250210,150500,338289375,2480,2485,2485,2480,801
20250210,150400,336301890,2480,2485,2485,2480,499
20250210,150300,335063025,2480,2480,2480,2480,152
20250210,150200,334686065,2480,2480,2480,2480,194
20250210,150100,334204945,2485,2485,2485,2485,30
20250210,150000,334130395,2485,2480,2485,2480,275
20250210,145900,333447270,2475,2475,2475,2475,21
20250210,145800,333395295,2475,2475,2475,2475,0
20250210,145700,333395295,2475,2475,2475,2475,129
20250210,145600,333076020,2480,2485,2485,2480,342
20250210,145500,332227830,2485,2485,2485,2485,120
20250210,145400,331929630,2485,2485,2485,2485,196
20250210,145300,331442570,2485,2485,2485,2485,219
20250210,145200,330898355,2480,2475,2480,2475,581
20250210,145100,329457485,2475,2475,2475,2475,0
20250210,145000,329457485,2475,2475,2475,2475,0
20250210,144900,329457485,2475,2470,2475,2470,3350
20250210,144800,321166245,2470,2475,2475,2470,1330
20250210,144700,317880495,2470,2470,2470,2470,0
20250210,144600,317880495,2470,2470,2480,2470,1429
20250210,144500,314347915,2470,2475,2475,2470,108
20250210,144400,314080650,2480,2480,2480,2480,0
20250210,144300,314080650,2480,2480,2480,2480,264
20250210,144200,313425930,2475,2475,2475,2475,0
20250210,144100,313425930,2475,2475,2475,2475,0
20250210,144000,313425930,2475,2475,2475,2475,805
20250210,143900,311433555,2480,2480,2480,2480,1461
20250210,143800,307810275,2480,2490,2490,2480,246
20250210,143700,307197945,2490,2490,2490,2490,411
20250210,143600,306174555,2490,2490,2490,2490,46
20250210,143500,306060015,2490,2490,2490,2490,200
20250210,143400,305562015,2490,2480,2490,2480,583
20250210,143300,304110525,2485,2485,2490,2485,1755
20250210,143200,299749345,2485,2485,2485,2485,0
20250210,143100,299749345,2485,2480,2485,2480,520
20250210,143000,298457150,2480,2480,2480,2480,0
20250210,142900,298457150,2480,2480,2480,2480,0
20250210,142800,298457150,2480,2480,2480,2480,50
20250210,142700,298333150,2485,2485,2485,2485,253
20250210,142600,297704445,2480,2480,2480,2480,2168
20250210,142500,292327805,2480,2480,2480,2480,0
20250210,142400,292327805,2480,2480,2480,2480,1000
20250210,142300,289847805,2475,2475,2475,2475,293
20250210,142200,289122630,2475,2475,2475,2475,113
20250210,142100,288842955,2475,2475,2475,2475,200
20250210,142000,288347955,2475,2475,2475,2475,0
20250210,141900,288347955,2475,2475,2480,2475,1258
20250210,141800,285233230,2475,2475,2475,2475,1
20250210,141700,285230755,2475,2480,2480,2475,152
20250210,141600,284853945,2480,2480,2480,2480,272
20250210,141500,284179385,2475,2475,2475,2475,111
20250210,141400,283904660,2470,2470,2470,2470,0
20250210,141300,283904660,2470,2470,2470,2470,0
20250210,141200,283904660,2470,2475,2475,2470,549
20250210,141100,282546885,2470,2470,2470,2470,0
20250210,141000,282546885,2470,2470,2470,2470,98
20250210,140900,282304825,2470,2470,2470,2470,1648
20250210,140800,278234265,2470,2470,2470,2470,30
20250210,140700,278160165,2475,2475,2475,2475,0
20250210,140600,278160165,2475,2475,2475,2475,0
20250210,140500,278160165,2475,2475,2475,2475,379
20250210,140400,277222140,2475,2475,2475,2475,1
20250210,140300,277219665,2480,2480,2480,2480,258
20250210,140200,276579825,2470,2465,2470,2465,61
20250210,140100,276429210,2475,2475,2475,2475,0
20250210,140000,276429210,2475,2475,2475,2475,338
20250210,135900,275592660,2475,2475,2475,2475,0
20250210,135800,275592660,2475,2470,2475,2470,255
20250210,135700,274961540,2470,2470,2470,2470,295
20250210,135600,274232890,2470,2465,2475,2465,622
20250210,135500,272695460,2475,2475,2475,2475,212
20250210,135400,272170760,2475,2465,2475,2465,540
20250210,135300,270835160,2475,2475,2475,2475,0
20250210,135200,270835160,2475,2475,2475,2475,252
20250210,135100,270211460,2465,2465,2475,2465,321
20250210,135000,269418195,2460,2460,2460,2460,0
20250210,134900,269418195,2460,2460,2460,2460,0
20250210,134800,269418195,2460,2460,2460,2460,0
20250210,134700,269418195,2460,2460,2460,2460,200
20250210,134600,268926195,2460,2460,2460,2460,0
20250210,134500,268926195,2460,2460,2460,2460,800
20250210,134400,266958195,2465,2465,2465,2465,3000
20250210,134300,259563195,2470,2470,2470,2470,0
20250210,134200,259563195,2470,2470,2470,2470,2480
20250210,134100,253437595,2470,2480,2480,2470,2
20250210,134000,253432645,2480,2480,2480,2480,211
20250210,133900,252909365,2480,2480,2480,2480,50
20250210,133800,252785365,2485,2485,2485,2485,500
20250210,133700,251542865,2485,2480,2485,2480,1411
20250210,133600,248042500,2470,2470,2470,2470,5
20250210,133500,248030150,2480,2480,2480,2480,351
20250210,133400,247159670,2480,2475,2480,2475,729
20250210,133300,245355380,2475,2475,2475,2475,0
20250210,133200,245355380,2475,2475,2475,2475,50
20250210,133100,245231630,2470,2470,2470,2470,0
20250210,133000,245231630,2470,2470,2470,2470,160
20250210,132900,244836430,2460,2460,2460,2460,0
20250210,132800,244836430,2460,2460,2460,2460,4
20250210,132700,244826590,2460,2460,2460,2460,47
20250210,132600,244710970,2465,2465,2465,2465,600
20250210,132500,243231970,2460,2460,2460,2460,0
20250210,132400,243231970,2460,2460,2460,2460,0
20250210,132300,243231970,2460,2460,2460,2460,2000
20250210,132200,238311970,2460,2470,2470,2460,3000
20250210,132100,230916970,2475,2470,2475,2470,589
20250210,132000,229459230,2475,2475,2475,2475,0
20250210,131900,229459230,2475,2475,2475,2475,2
20250210,131800,229454280,2475,2470,2475,2470,392
20250210,131700,228484525,2475,2475,2475,2475,0
20250210,131600,228484525,2475,2475,2475,2475,250
20250210,131500,227865775,2475,2475,2475,2475,1
20250210,131400,227863300,2470,2470,2470,2470,257
20250210,131300,227228510,2475,2475,2475,2475,278
20250210,131200,226540460,2470,2470,2470,2470,0
20250210,131100,226540460,2470,2470,2470,2470,0
20250210,131000,226540460,2470,2470,2470,2470,0
20250210,130900,226540460,2470,2470,2470,2470,996
20250210,130800,224080340,2465,2465,2465,2465,0
20250210,130700,224080340,2465,2465,2465,2465,0
20250210,130600,224080340,2465,2465,2465,2465,0
20250210,130500,224080340,2465,2465,2465,2465,0
20250210,130400,224080340,2465,2465,2465,2465,0
20250210,130300,224080340,2465,2465,2465,2465,0
20250210,130200,224080340,2465,2465,2465,2465,0
20250210,130100,224080340,2465,2465,2465,2465,1
20250210,130000,224077875,2465,2465,2465,2465,0
20250210,125900,224077875,2465,2465,2465,2465,4
20250210,125800,224068015,2465,2465,2465,2465,0
20250210,125700,224068015,2465,2465,2465,2465,51
20250210,125600,223942300,2465,2465,2465,2465,1
20250210,125500,223939835,2470,2465,2470,2460,396
20250210,125400,222962070,2460,2460,2460,2460,0
20250210,125300,222962070,2460,2460,2460,2460,0
20250210,125200,222962070,2460,2460,2460,2460,0
20250210,125100,222962070,2460,2460,2460,2460,0
20250210,125000,222962070,2460,2465,2465,2460,800
20250210,124900,220993880,2470,2470,2470,2470,15
20250210,124800,220956830,2465,2465,2465,2465,25
20250210,124700,220895205,2465,2465,2465,2465,20
20250210,124600,220845905,2475,2470,2475,2470,348
20250210,124500,219984615,2470,2470,2470,2470,61
20250210,124400,219833945,2470,2470,2470,2470,0
20250210,124300,219833945,2470,2470,2470,2470,149
20250210,124200,219465915,2470,2470,2470,2470,10
20250210,124100,219441215,2470,2470,2470,2460,84
20250210,124000,219233835,2470,2470,2470,2470,7
20250210,123900,219216545,2470,2470,2470,2470,0
20250210,123800,219216545,2470,2465,2470,2465,457
20250210,123700,218087765,2460,2465,2465,2460,234
20250210,123600,217511965,2465,2465,2465,2465,0
20250210,123500,217511965,2465,2465,2465,2465,1300
20250210,123400,214307465,2470,2470,2470,2470,52
20250210,123300,214179025,2470,2470,2470,2470,0
20250210,123200,214179025,2470,2470,2470,2470,1031
20250210,123100,211632455,2470,2470,2470,2470,30
20250210,123000,211558355,2470,2470,2470,2470,0
20250210,122900,211558355,2470,2470,2470,2470,10
20250210,122800,211533655,2465,2465,2465,2465,0
20250210,122700,211533655,2465,2470,2470,2465,552
20250210,122600,210170220,2470,2470,2470,2470,24
20250210,122500,210110940,2475,2475,2475,2475,20
20250210,122400,210061440,2470,2470,2470,2470,120
20250210,122300,209765040,2470,2470,2470,2470,0
20250210,122200,209765040,2470,2465,2470,2465,152
20250210,122100,209390105,2465,2465,2465,2465,1
20250210,122000,209387640,2465,2465,2465,2465,8
20250210,121900,209367920,2465,2465,2465,2465,20
20250210,121800,209318620,2465,2470,2470,2465,55
20250210,121700,209182795,2465,2465,2465,2465,10
20250210,121600,209158145,2480,2480,2480,2480,234
20250210,121500,208577825,2480,2480,2480,2480,512
20250210,121400,207308065,2480,2470,2480,2470,1981
20250210,121300,202408055,2455,2455,2455,2455,0
20250210,121200,202408055,2455,2455,2455,2455,0
20250210,121100,202408055,2455,2455,2455,2455,560
20250210,121000,201033255,2455,2455,2455,2455,710
20250210,120900,199290205,2450,2450,2450,2450,0
20250210,120800,199290205,2450,2450,2450,2450,0
20250210,120700,199290205,2450,2450,2450,2450,2
20250210,120600,199285305,2465,2465,2465,2450,1910
20250210,120500,194578655,2465,2450,2465,2450,6
20250210,120400,194563940,2460,2460,2460,2460,1500
20250210,120300,190873940,2460,2460,2460,2460,0
20250210,120200,190873940,2460,2460,2460,2460,41
20250210,120100,190773080,2460,2460,2460,2460,2
20250210,120000,190768160,2450,2450,2450,2450,578
20250210,115900,189352060,2450,2450,2450,2450,5
20250210,115800,189339810,2450,2450,2450,2450,309
20250210,115700,188582760,2455,2460,2460,2455,824
20250210,115600,186557355,2465,2465,2465,2465,0
20250210,115500,186557355,2465,2465,2465,2465,0
20250210,115400,186557355,2465,2465,2465,2465,0
20250210,115300,186557355,2465,2465,2465,2465,100
20250210,115200,186310855,2465,2465,2465,2465,6
20250210,115100,186296065,2465,2465,2465,2465,0
20250210,115000,186296065,2465,2465,2465,2465,0
20250210,114900,186296065,2465,2465,2465,2465,150
20250210,114800,185926315,2465,2465,2465,2465,0
20250210,114700,185926315,2465,2465,2465,2465,50
20250210,114600,185803065,2470,2465,2470,2465,1630
20250210,114500,181785105,2460,2460,2460,2460,0
20250210,114400,181785105,2460,2460,2460,2460,50
20250210,114300,181662105,2465,2465,2465,2465,0
20250210,114200,181662105,2465,2465,2465,2465,0
20250210,114100,181662105,2465,2465,2465,2465,0
20250210,114000,181662105,2465,2465,2465,2465,0
20250210,113900,181662105,2465,2465,2465,2465,0
20250210,113800,181662105,2465,2465,2465,2465,0
20250210,113700,181662105,2465,2465,2465,2465,0
20250210,113600,181662105,2465,2465,2465,2465,300
20250210,113500,180922605,2465,2455,2465,2455,1501
20250210,113400,177237640,2455,2455,2455,2455,922
20250210,113300,174974130,2455,2455,2455,2455,1
20250210,113200,174971675,2465,2465,2465,2465,0
20250210,113100,174971675,2465,2465,2465,2465,0
20250210,113000,174971675,2465,2465,2465,2465,0
20250210,112900,174971675,2465,2465,2465,2465,0
20250210,112800,174971675,2465,2465,2465,2465,1
20250210,112700,174969210,2450,2450,2450,2450,0
20250210,112600,174969210,2450,2450,2450,2450,0
20250210,112500,174969210,2450,2460,2460,2450,1109
20250210,112400,172250575,2465,2465,2465,2465,0
20250210,112300,172250575,2465,2465,2465,2465,489
20250210,112200,171045190,2470,2460,2470,2460,2
20250210,112100,171040260,2470,2460,2470,2460,320
20250210,112000,170253050,2470,2470,2470,2470,1
20250210,111900,170250580,2465,2465,2465,2460,1396
20250210,111800,166809490,2460,2460,2460,2460,170
20250210,111700,166391290,2455,2455,2455,2455,154
20250210,111600,166013220,2455,2455,2455,2455,4802
20250210,111500,154224310,2460,2460,2460,2460,0
20250210,111400,154224310,2460,2460,2460,2460,767
20250210,111300,152337490,2455,2455,2455,2455,0
20250210,111200,152337490,2455,2455,2455,2455,1
20250210,111100,152335035,2460,2460,2460,2460,200
20250210,111000,151843035,2460,2460,2460,2460,20
20250210,110900,151793835,2460,2460,2460,2460,416
20250210,110800,150770475,2460,2460,2460,2460,0
20250210,110700,150770475,2460,2460,2460,2460,10
20250210,110600,150745875,2460,2460,2460,2460,200
20250210,110500,150253875,2460,2460,2460,2460,420
20250210,110400,149220675,2460,2460,2460,2460,100
20250210,110300,148974675,2450,2450,2450,2450,0
20250210,110200,148974675,2450,2450,2450,2450,0
20250210,110100,148974675,2450,2460,2460,2450,369
20250210,110000,148070475,2450,2450,2450,2450,2
20250210,105900,148065575,2450,2450,2450,2450,0
20250210,105800,148065575,2450,2450,2450,2450,0
20250210,105700,148065575,2450,2450,2450,2450,10
20250210,105600,148041075,2465,2465,2465,2465,0
20250210,105500,148041075,2465,2465,2465,2465,49
20250210,105400,147920290,2465,2465,2465,2465,1
20250210,105300,147917825,2455,2455,2455,2455,0
20250210,105200,147917825,2455,2455,2455,2455,500
20250210,105100,146690325,2455,2460,2460,2455,101
20250210,105000,146442365,2455,2455,2455,2455,500
20250210,104900,145214865,2455,2455,2455,2455,202
20250210,104800,144718955,2455,2455,2455,2455,0
20250210,104700,144718955,2455,2455,2455,2455,281
20250210,104600,144029100,2455,2455,2455,2455,41
20250210,104500,143928445,2455,2455,2455,2455,0
20250210,104400,143928445,2455,2455,2455,2455,0
20250210,104300,143928445,2455,2455,2455,2455,0
20250210,104200,143928445,2455,2455,2455,2455,0
20250210,104100,143928445,2455,2460,2460,2455,1027
20250210,104000,141404305,2460,2460,2460,2460,311
20250210,103900,140639245,2465,2465,2465,2465,0
20250210,103800,140639245,2465,2465,2465,2465,3
20250210,103700,140631850,2465,2465,2465,2465,10
20250210,103600,140607200,2465,2460,2465,2460,43
20250210,103500,140501210,2465,2465,2465,2465,121
20250210,103400,140202945,2455,2455,2455,2455,0
20250210,103300,140202945,2455,2455,2455,2455,129
20250210,103200,139886250,2470,2470,2470,2470,214
20250210,103100,139357670,2470,2470,2470,2470,454
20250210,103000,138236290,2470,2470,2470,2470,0
20250210,102900,138236290,2470,2465,2470,2465,922
20250210,102800,135961550,2460,2460,2460,2460,126
20250210,102700,135651590,2460,2460,2460,2460,1
20250210,102600,135649130,2460,2460,2460,2460,0
20250210,102500,135649130,2460,2460,2460,2460,40
20250210,102400,135550730,2460,2460,2460,2460,10
20250210,102300,135526130,2470,2465,2470,2465,51
20250210,102200,135400410,2465,2465,2465,2465,70
20250210,102100,135227860,2465,2465,2465,2465,0
20250210,102000,135227860,2465,2465,2465,2465,100
20250210,101900,134981360,2460,2460,2460,2460,100
20250210,101800,134735360,2460,2460,2460,2460,20
20250210,101700,134686160,2455,2455,2455,2455,5
20250210,101600,134673885,2455,2455,2455,2455,5
20250210,101500,134661610,2460,2460,2460,2460,20
20250210,101400,134612410,2460,2460,2460,2460,0
20250210,101300,134612410,2460,2460,2460,2460,200
20250210,101200,134120410,2465,2465,2465,2465,1
20250210,101100,134117945,2465,2465,2465,2465,10
20250210,101000,134093295,2465,2460,2465,2460,1899
20250210,100900,129412270,2455,2465,2465,2455,2690
20250210,100800,122794420,2465,2465,2465,2465,1287
20250210,100700,119621965,2465,2460,2465,2460,778
20250210,100600,117706550,2460,2445,2460,2445,414
20250210,100500,116688300,2455,2455,2455,2455,5
20250210,100400,116676025,2450,2450,2450,2450,40
20250210,100300,116578025,2445,2445,2445,2445,40
20250210,100200,116480225,2445,2445,2445,2445,59
20250210,100100,116335970,2460,2460,2460,2460,10
20250210,100000,116311370,2460,2460,2460,2460,813
20250210,095900,114311390,2460,2455,2460,2455,374
20250210,095800,113391360,2450,2450,2450,2450,0
20250210,095700,113391360,2450,2450,2450,2450,1
20250210,095600,113388910,2455,2460,2460,2455,2
20250210,095500,113383995,2455,2435,2455,2430,573
20250210,095400,111986690,2435,2435,2435,2435,0
20250210,095300,111986690,2435,2435,2435,2435,746
20250210,095200,110170180,2435,2440,2440,2435,2044
20250210,095100,105182860,2455,2455,2455,2455,1
20250210,095000,105180405,2455,2450,2455,2450,355
20250210,094900,104310605,2445,2440,2445,2440,4055
20250210,094800,94413345,2440,2440,2440,2440,0
20250210,094700,94413345,2440,2435,2440,2435,15
20250210,094600,94376770,2440,2440,2440,2435,367
20250210,094500,93481890,2440,2430,2440,2430,2
20250210,094400,93477020,2440,2440,2440,2440,300
20250210,094300,92745020,2440,2420,2440,2420,3
20250210,094200,92737725,2435,2435,2435,2435,1097
20250210,094100,90066530,2435,2435,2435,2435,0
20250210,094000,90066530,2435,2435,2435,2435,0
20250210,093900,90066530,2435,2435,2435,2435,0
20250210,093800,90066530,2435,2425,2435,2420,1001
20250210,093700,87643235,2430,2430,2430,2430,80
20250210,093600,87448835,2430,2430,2430,2430,1125
20250210,093500,84715085,2425,2425,2425,2425,1
20250210,093400,84712660,2425,2420,2425,2420,740
20250210,093300,82919450,2420,2420,2420,2420,760
20250210,093200,81080250,2415,2415,2415,2415,0
20250210,093100,81080250,2415,2415,2415,2415,30
20250210,093000,81007800,2415,2430,2435,2415,487
20250210,092900,79831630,2420,2420,2420,2420,444
20250210,092800,78757150,2430,2430,2430,2430,0
20250210,092700,78757150,2430,2415,2430,2415,5016
20250210,092600,66568580,2415,2415,2415,2415,577
20250210,092500,65175125,2415,2420,2420,2415,482
20250210,092400,64008980,2425,2415,2425,2415,89
20250210,092300,63793745,2425,2425,2425,2425,93
20250210,092200,63568220,2425,2425,2425,2425,200
20250210,092100,63083220,2410,2410,2410,2410,8
20250210,092000,63063940,2410,2425,2425,2410,1002
20250210,091900,60649090,2425,2425,2425,2425,41
20250210,091800,60549665,2410,2410,2410,2410,135
20250210,091700,60224315,2415,2420,2420,2415,582
20250210,091600,58818110,2430,2430,2430,2430,0
20250210,091500,58818110,2430,2430,2430,2430,0
20250210,091400,58818110,2430,2430,2430,2430,5
20250210,091300,58805960,2415,2415,2415,2415,457
20250210,091200,57702305,2415,2415,2415,2415,500
20250210,091100,56494805,2430,2430,2430,2430,0
20250210,091000,56494805,2430,2430,2430,2430,0
20250210,090900,56494805,2430,2430,2430,2430,0
20250210,090800,56494805,2430,2410,2430,2405,1239
20250210,090700,53510885,2410,2410,2410,2410,2000
20250210,090600,48690885,2410,2410,2410,2410,282
20250210,090500,48011265,2410,2410,2425,2400,3094
20250210,090400,40564270,2410,2410,2410,2410,0
20250210,090300,40564270,2410,2395,2420,2395,1828
20250210,090200,36166570,2400,2410,2410,2395,569
20250210,090100,34801225,2400,2410,2425,2400,3178
20250210,090000,27159500,2425,2420,2425,2410,11230